美利達(9914)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　237.50
0
0%		242.00
4.5
1.89%		 251.00
9
3.72%		252.00
1
0.4%		 　245.50
-6.5
-2.58%		247.50
2
0.81%		260.50
13
5.25%		268.00
7.5
2.88%		264.00
-4
-1.49%		 　265.50
1.5
0.57%		284.50
19
7.16%		268.50
-16
-5.62%		271.00
2.5
0.93%		285.00
14
5.17%		 　285.50
0.5
0.18%		275.50
-10
-3.5%		284.00
8.5
3.09%		271.00
-13
-4.58%		265.50
-5.5
-2.03%		 265.54
2 月　283.50
18
6.78%		287.00
3.5
1.23%		297.00
10
3.48%		 　　　　　　　　　　　288.00
-9
-3.03%		284.00
-4
-1.39%		290.00
6
2.11%		 　　297.00
7
2.41%		 286.00
-11
-3.7%		 286.09
3 月　280.00
-6
-2.1%		282.00
2
0.71%		278.00
-4
-1.42%		279.00
1
0.36%		 　282.00
3
1.08%		284.50
2.5
0.89%		296.50
12
4.22%		310.00
13.5
4.55%		312.00
2
0.65%		 　316.00
4
1.28%		318.00
2
0.63%		310.50
-7.5
-2.36%		318.00
7.5
2.42%		317.00
-1
-0.31%		 　306.00
-11
-3.47%		305.50
-0.5
-0.16%		311.00
5.5
1.8%		314.50
3.5
1.13%		341.00
26.5
8.43%		 　339.00
-2
-0.59%		352.00
13
3.83%		 309.52
4 月352.00
0
0%		 　　　344.00
-8
-2.27%		339.50
-4.5
-1.31%		339.50
0
0%		346.50
7
2.06%		 　345.00
-1.5
-0.43%		356.00
11
3.19%		353.00
-3
-0.84%		354.00
1
0.28%		354.00
0
0%		 　348.00
-6
-1.69%		348.50
0.5
0.14%		346.50
-2
-0.57%		351.00
4.5
1.3%		344.00
-7
-1.99%		 　343.00
-1
-0.29%		325.00
-18
-5.25%		325.00
0
0%		333.00
8
2.46%		 343.34
5 月　　328.00
-5
-1.5%		324.50
-3.5
-1.07%		314.00
-10.5
-3.24%		316.50
2.5
0.8%		306.50
-10
-3.16%		 　318.00
11.5
3.75%		298.00
-20
-6.29%		289.00
-9
-3.02%		310.00
21
7.27%		318.00
8
2.58%		 　302.00
-16
-5.03%		320.00
18
5.96%		311.00
-9
-2.81%		304.00
-7
-2.25%		304.00
0
0%		 　306.00
2
0.66%		301.50
-4.5
-1.47%		308.50
7
2.32%		310.00
1.5
0.49%		321.00
11
3.55%		 322.50
1.5
0.47%		311.69
6 月327.50
5
1.55%		326.00
-1.5
-0.46%		316.00
-10
-3.07%		308.00
-8
-2.53%		 　308.00
0
0%		308.00
0
0%		308.00
0
0%		309.00
1
0.32%		308.50
-0.5
-0.16%		 　　311.00
2.5
0.81%		305.00
-6
-1.93%		312.50
7.5
2.46%		311.00
-1.5
-0.48%		 　316.00
5
1.61%		311.00
-5
-1.58%		310.50
-0.5
-0.16%		312.00
1.5
0.48%		320.00
8
2.56%		 　317.00
-3
-0.94%		314.00
-3
-0.95%		313.00
-1
-0.32%		 312.69
7 月306.00
-7
-2.24%		305.00
-1
-0.33%		 　306.50
1.5
0.49%		304.00
-2.5
-0.82%		303.00
-1
-0.33%		296.50
-6.5
-2.15%		290.00
-6.5
-2.19%		 　293.00
3
1.03%		293.50
0.5
0.17%		298.00
4.5
1.53%		299.00
1
0.34%		298.50
-0.5
-0.17%		 　301.50
3
1.01%		297.00
-4.5
-1.49%		295.50
-1.5
-0.51%		302.50
7
2.37%		298.50
-4
-1.32%		 　303.00
4.5
1.51%		303.00
0
0%		306.50
3.5
1.16%		327.00
20.5
6.69%		335.00
8
2.45%		 303.54
8 月　329.00
-6
-1.79%		340.00
11
3.34%		339.00
-1
-0.29%		326.50
-12.5
-3.69%		326.00
-0.5
-0.15%		 　327.00
1
0.31%		335.00
8
2.45%		342.50
7.5
2.24%		332.50
-10
-2.92%		321.00
-11.5
-3.46%		 　317.00
-4
-1.25%		304.00
-13
-4.1%		304.00
0
0%		300.00
-4
-1.32%		295.00
-5
-1.67%		 　298.50
3.5
1.19%		296.00
-2.5
-0.84%		305.00
9
3.04%		305.00
0
0%		306.50
1.5
0.49%		 　311.00
4.5
1.47%		319.00
8
2.57%		316.65
9 月314.00
-5
-1.57%		303.00
-11
-3.5%		302.00
-1
-0.33%		 　300.00
-2
-0.66%		293.50
-6.5
-2.17%		283.00
-10.5
-3.58%		280.00
-3
-1.06%		290.00
10
3.57%		 　295.00
5
1.72%		295.00
0
0%		287.00
-8
-2.71%		283.00
-4
-1.39%		293.50
10.5
3.71%		 　　　293.50
0
0%		287.50
-6
-2.04%		289.00
1.5
0.52%		 　291.00
2
0.69%		288.00
-3
-1.03%		287.00
-1
-0.35%		292.50
5.5
1.92%		 292.04
10 月274.00
-18.5
-6.32%		 　274.00
0
0%		271.00
-3
-1.09%		265.00
-6
-2.21%		277.00
12
4.53%		276.00
-1
-0.36%		 　　261.00
-15
-5.43%		255.00
-6
-2.3%		270.00
15
5.88%		268.00
-2
-0.74%		 　270.50
2.5
0.93%		275.00
4.5
1.66%		275.00
0
0%		270.50
-4.5
-1.64%		270.50
0
0%		 　271.00
0.5
0.18%		278.50
7.5
2.77%		285.00
6.5
2.33%		287.50
2.5
0.88%		289.00
1.5
0.52%		 273.92
11 月291.00
2
0.69%		287.50
-3.5
-1.2%		287.00
-0.5
-0.17%		289.50
2.5
0.87%		297.00
7.5
2.59%		 　289.00
-8
-2.69%		285.00
-4
-1.38%		295.00
10
3.51%		292.00
-3
-1.02%		297.50
5.5
1.88%		 　299.50
2
0.67%		307.00
7.5
2.5%		304.50
-2.5
-0.81%		305.00
0.5
0.16%		307.50
2.5
0.82%		 　314.50
7
2.28%		303.50
-11
-3.5%		305.50
2
0.66%		313.50
8
2.62%		302.00
-11.5
-3.67%		 　298.00
-4
-1.32%		300.00
2
0.67%		 298.94
12 月299.50
-0.5
-0.17%		300.00
0.5
0.17%		300.00
0
0%		 　300.50
0.5
0.17%		305.00
4.5
1.5%		307.50
2.5
0.82%		307.50
0
0%		312.50
5
1.63%		 　314.50
2
0.64%		319.50
5
1.59%		313.50
-6
-1.88%		312.00
-1.5
-0.48%		315.50
3.5
1.12%		 　315.00
-0.5
-0.16%		319.00
4
1.27%		320.00
1
0.31%		322.50
2.5
0.78%		320.00
-2.5
-0.78%		 　325.00
5
1.56%		324.50
-0.5
-0.15%		327.50
3
0.92%		327.50
0
0%		　313.98

說明:最高漲幅:8.43%最低跌幅:-6.32% 最高價:356.00最低價:237.50平均價:302.83,灰色底表示週末,漲147天(804.5)元,跌131天(-764.5)元,平盤24天
8%=1,7%=6,6%=2,5%=4,4%=10,3%=13,2%=33,1%=52,0%=50,-0%=4,-1%=6,-2%=9,-3%=17,-4%=26,-5%=34,-6%=35,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 9914 1082132 1039 255263198 236.00 238.50 233.00 237.50 1.50 0% 236.50 2 237.50 13 20.25
2021-01-05 9914 1188667 1104 285622695 237.00 242.00 237.00 242.00 4.50 1.89% 241.50 8 242.00 63 20.63
2021-01-07 9914 2020365 1834 504207704 244.00 253.00 244.00 251.00 10.00 3.72% 250.50 23 251.00 25 21.40
2021-01-08 9914 975666 908 245457795 251.00 255.00 246.50 252.00 1.00 0.4% 251.50 1 252.00 35 21.48
2021-01-11 9914 1798994 963 444631711 250.50 253.00 243.00 245.50 6.50 -2.58% 245.50 13 246.00 4 20.93
2021-01-12 9914 1541111 1076 382895022 246.00 251.00 244.00 247.50 2.00 0.81% 247.50 10 248.00 3 21.10
2021-01-13 9914 3118846 2514 805156017 247.50 266.00 247.50 260.50 13.00 5.25% 260.50 14 262.50 1 22.21
2021-01-14 9914 2815151 2513 753667183 259.50 274.00 258.00 268.00 7.50 2.88% 268.00 23 268.50 2 22.85
2021-01-15 9914 1279326 1217 343498028 268.50 274.50 264.00 264.00 4.00 -1.49% 263.50 6 264.00 15 22.51
2021-01-18 9914 932598 858 248128525 265.50 271.50 260.00 265.50 1.50 0.57% 265.00 7 265.50 1 22.63
2021-01-19 9914 3456241 2868 965143904 270.50 287.00 266.00 284.50 19.00 7.16% 284.00 2 284.50 8 24.25
2021-01-20 9914 2378181 2203 651506595 279.00 282.50 268.00 268.50 16.00 -5.62% 268.50 61 269.50 3 22.89
2021-01-21 9914 1792296 1519 489333197 274.50 278.50 268.00 271.00 2.50 0.93% 271.00 29 271.50 5 23.10
2021-01-22 9914 3460146 2847 976680971 271.00 289.00 270.00 285.00 14.00 5.17% 285.00 12 285.50 1 24.30
2021-01-25 9914 1125234 1102 321669166 285.00 290.00 280.00 285.50 0.50 0.18% 284.50 1 285.50 21 24.34
2021-01-26 9914 1671121 1481 470656201 288.00 294.50 275.50 275.50 10.00 -3.5% 275.50 5 276.00 22 23.49
2021-01-27 9914 1500315 1297 424454834 277.50 290.00 277.50 284.00 8.50 3.09% 284.00 2 284.50 14 24.21
2021-01-28 9914 1002995 934 276825779 278.00 281.50 271.00 271.00 13.00 -4.58% 271.00 12 273.00 7 23.10
2021-01-29 9914 1232825 1041 330282674 273.00 275.00 263.50 265.50 5.50 -2.03% 265.50 14 266.00 4 22.63
2021-02-02 9914 1484129 1294 415391300 271.00 284.00 271.00 283.50 13.00 6.78% 283.00 1 284.00 18 24.17
2021-02-03 9914 1473373 1364 423616594 284.00 290.50 282.50 287.00 3.50 1.23% 286.50 3 287.00 18 24.47
2021-02-04 9914 3126338 2814 931673795 289.00 304.50 287.00 297.00 10.00 3.48% 296.50 5 297.00 23 25.32
2021-02-17 9914 1678952 1538 486023632 297.00 298.00 283.00 288.00 0.50 -3.03% 288.00 16 288.50 3 24.55
2021-02-18 9914 2186504 1994 632043986 288.00 300.00 283.50 284.00 4.00 -1.39% 284.00 38 285.00 20 24.21
2021-02-19 9914 2949906 2668 871447512 284.00 302.00 282.00 290.00 6.00 2.11% 290.00 23 290.50 51 24.72
2021-02-23 9914 1972905 1663 583790089 300.00 301.50 290.50 297.00 6.00 2.41% 295.50 15 297.00 16 25.32
2021-02-25 9914 1599810 1244 459641724 286.00 294.50 286.00 286.00 3.00 -3.7% 286.00 57 287.00 1 24.38
2021-03-02 9914 1159578 1001 329173190 286.50 288.00 280.00 280.00 5.00 -2.1% 280.00 36 280.50 3 23.87
2021-03-03 9914 993517 904 281722551 283.00 286.50 279.00 282.00 2.00 0.71% 282.00 9 282.50 81 24.04
2021-03-04 9914 980365 899 272308321 283.00 285.00 274.50 278.00 4.00 -1.42% 278.00 37 279.00 3 23.70
2021-03-05 9914 1287241 1168 353419516 275.00 279.00 269.50 279.00 1.00 0.36% 278.50 3 279.00 10 23.79
2021-03-08 9914 916795 843 257921603 283.50 284.00 279.50 282.00 3.00 1.08% 282.00 10 282.50 17 24.04
2021-03-09 9914 1337168 1225 376260823 282.00 287.50 275.50 284.50 2.50 0.89% 284.50 4 285.00 7 24.25
2021-03-10 9914 2777822 2337 808544879 289.00 297.50 281.00 296.50 12.00 4.22% 296.00 2 296.50 18 25.28
2021-03-11 9914 2900142 2492 888281692 299.00 310.00 297.00 310.00 13.50 4.55% 308.00 1 310.00 223 26.43
2021-03-12 9914 1502667 1407 464535795 310.00 314.50 301.00 312.00 2.00 0.65% 310.00 11 312.00 188 26.60
2021-03-15 9914 1466454 1412 461406330 315.00 322.00 308.00 316.00 4.00 1.28% 315.00 8 316.00 198 26.94
2021-03-16 9914 989750 976 312456562 317.00 320.50 311.00 318.00 2.00 0.63% 316.50 1 318.00 124 27.11
2021-03-17 9914 1024753 1038 321645738 320.00 325.00 310.00 310.50 7.50 -2.36% 310.50 51 311.00 3 26.47
2021-03-18 9914 1139618 1041 357349200 311.50 319.00 306.00 318.00 7.50 2.42% 316.50 52 318.00 29 27.11
2021-03-19 9914 882264 769 274717344 312.00 317.00 305.50 317.00 1.00 -0.31% 315.00 1 317.00 9 27.02
2021-03-22 9914 844399 799 258436829 312.50 312.50 300.00 306.00 11.00 -3.47% 306.00 3 306.50 5 26.09
2021-03-23 9914 380065 422 116236775 308.50 310.00 302.50 305.50 0.50 -0.16% 305.00 3 306.00 8 26.04
2021-03-24 9914 571996 611 177820499 305.50 315.50 305.00 311.00 5.50 1.8% 310.50 1 311.50 5 26.51
2021-03-25 9914 731787 637 228870793 312.00 315.00 307.00 314.50 3.50 1.13% 314.00 1 314.50 42 26.81
2021-03-26 9914 4225715 3558 1396818025 323.00 341.00 318.50 341.00 26.50 8.43% 340.00 1 341.00 2 29.07
2021-03-29 9914 1533845 1498 517480784 339.00 341.00 332.50 339.00 2.00 -0.59% 338.00 6 339.00 35 28.90
2021-03-30 9914 3691168 3072 1309870566 349.00 364.00 342.00 352.00 13.00 3.83% 352.00 2 352.50 3 30.01
2021-04-01 9914 719140 752 250691241 352.00 354.00 344.50 352.00 3.00 0% 350.00 1 352.00 1 26.35
2021-04-06 9914 1230194 1266 424785432 353.00 361.00 340.00 344.00 8.00 -2.27% 343.00 18 344.00 52 25.75
2021-04-07 9914 1391741 1296 471261989 345.50 347.50 335.00 339.50 4.50 -1.31% 339.50 35 340.00 165 25.41
2021-04-08 9914 1571073 1403 529242804 343.50 346.00 332.00 339.50 0.00 0% 337.50 31 339.50 6 25.41
2021-04-09 9914 1598522 1484 554828296 345.00 353.00 341.00 346.50 7.00 2.06% 346.00 3 346.50 22 25.94
2021-04-12 9914 1274316 1093 440378796 350.00 353.00 342.00 345.00 1.50 -0.43% 343.50 1 345.00 16 25.82
2021-04-13 9914 2728207 2292 980104544 353.00 368.00 350.50 356.00 11.00 3.19% 354.00 1 356.00 12 26.65
2021-04-14 9914 1260350 1173 438757235 356.00 358.00 337.50 353.00 3.00 -0.84% 352.00 2 353.00 56 26.42
2021-04-15 9914 1006484 1019 356490211 350.50 366.00 347.00 354.00 1.00 0.28% 354.00 11 354.50 71 26.50
2021-04-16 9914 1459722 1266 513214465 356.00 360.50 348.00 354.00 0.00 0% 353.50 3 354.00 218 26.50
2021-04-19 9914 1113216 1130 389328248 353.00 355.50 344.50 348.00 6.00 -1.69% 347.50 8 348.00 39 26.05
2021-04-20 9914 1167020 1094 407772457 349.00 353.00 346.00 348.50 0.50 0.14% 348.50 2 349.00 1 26.09
2021-04-21 9914 1292669 1018 451407164 352.50 354.50 346.50 346.50 2.00 -0.57% 346.50 21 347.50 1 25.94
2021-04-22 9914 1352468 1330 474251499 347.00 353.00 346.50 351.00 4.50 1.3% 350.50 5 351.00 49 26.27
2021-04-23 9914 625158 789 216481656 351.00 352.00 342.50 344.00 7.00 -1.99% 344.00 12 345.00 1 25.75
2021-04-26 9914 1013080 1121 345548708 347.50 347.50 338.00 343.00 1.00 -0.29% 341.00 1 343.00 3 25.67
2021-04-27 9914 4621459 4290 1502389565 344.00 344.00 315.50 325.00 18.00 -5.25% 324.00 2 325.00 15 24.33
2021-04-28 9914 3421303 2916 1096916368 328.00 328.50 316.00 325.00 0.00 0% 323.50 1 325.00 19 24.33
2021-04-29 9914 1435436 1329 472038144 328.50 333.00 320.50 333.00 8.00 2.46% 332.50 1 333.00 8 24.93
2021-05-03 9914 1074282 1136 352738828 333.00 336.00 320.00 328.00 5.00 -1.5% 327.00 3 328.00 1 24.55
2021-05-04 9914 1732787 1483 556022521 329.00 332.00 310.00 324.50 3.50 -1.07% 320.00 1 325.00 8 24.29
2021-05-05 9914 887241 1023 282854658 319.50 324.00 313.50 314.00 10.50 -3.24% 314.00 11 314.50 1 23.50
2021-05-06 9914 2042206 1801 634356559 314.50 317.00 305.00 316.50 2.50 0.8% 308.00 6 316.50 6 23.69
2021-05-07 9914 2084067 1956 638631470 314.50 314.50 303.50 306.50 10.00 -3.16% 306.50 3 307.00 4 22.94
2021-05-10 9914 982443 836 310490914 309.00 319.50 309.00 318.00 11.50 3.75% 317.00 12 318.00 4 23.80
2021-05-11 9914 1749353 1902 525405665 314.00 314.50 295.50 298.00 20.00 -6.29% 298.00 1 298.50 6 22.31
2021-05-12 9914 3774334 3345 1075280873 295.00 296.00 268.50 289.00 9.00 -3.02% 289.00 30 289.50 1 21.63
2021-05-13 9914 3109634 2853 946905778 294.50 313.00 288.00 310.00 21.00 7.27% 309.50 2 310.00 3 23.20
2021-05-14 9914 2156352 1725 682494113 308.50 323.50 306.00 318.00 8.00 2.58% 317.00 2 318.00 2 23.80
2021-05-17 9914 1924310 1683 582402788 300.00 311.50 296.00 302.00 16.00 -5.03% 302.00 44 302.50 1 19.31
2021-05-18 9914 1698154 1474 534801280 308.50 322.00 305.00 320.00 18.00 5.96% 318.50 15 320.00 38 20.46
2021-05-19 9914 1308134 1150 411746780 330.00 330.00 309.00 311.00 9.00 -2.81% 311.00 6 312.00 4 19.88
2021-05-20 9914 1774220 1519 541078746 311.00 314.50 299.00 304.00 7.00 -2.25% 304.00 5 305.00 124 19.44
2021-05-21 9914 671373 629 204282959 308.00 310.00 300.50 304.00 0.00 0% 304.00 2 304.50 3 19.44
2021-05-24 9914 920387 768 279514700 302.00 306.50 300.00 306.00 2.00 0.66% 305.00 8 306.50 2 19.57
2021-05-25 9914 540760 646 163478991 306.00 306.00 300.00 301.50 4.50 -1.47% 301.50 4 302.00 2 19.28
2021-05-26 9914 969682 894 298354654 303.00 310.50 301.50 308.50 7.00 2.32% 308.00 9 308.50 9 19.73
2021-05-27 9914 1030594 854 317570399 309.00 312.50 301.50 310.00 1.50 0.49% 309.00 11 310.50 9 19.82
2021-05-28 9914 1181973 1145 375083044 311.00 323.00 307.00 321.00 11.00 3.55% 320.50 3 321.00 11 20.52
2021-05-31 9914 1334765 1200 429327078 320.00 326.00 312.50 322.50 1.50 0.47% 320.50 1 323.00 5 20.62
2021-06-01 9914 961347 936 311657133 321.50 327.50 319.00 327.50 5.00 1.55% 327.00 1 327.50 23 20.94
2021-06-02 9914 1440765 1233 466050400 325.00 326.50 319.00 326.00 1.50 -0.46% 324.00 1 326.00 9 20.84
2021-06-03 9914 1289697 1346 407890077 323.00 324.00 311.00 316.00 10.00 -3.07% 316.00 118 316.50 12 20.20
2021-06-04 9914 940134 1047 289535769 312.50 312.50 306.00 308.00 8.00 -2.53% 307.00 4 308.00 50 19.69
2021-06-07 9914 778185 677 239799393 307.00 312.00 303.00 308.00 0.00 0% 308.00 1 308.50 2 19.69
2021-06-08 9914 1062280 850 328251347 312.00 314.50 305.50 308.00 0.00 0% 308.00 1 308.50 3 19.69
2021-06-09 9914 870947 696 267607564 308.00 311.50 304.00 308.00 0.00 0% 308.00 16 309.00 11 19.69
2021-06-10 9914 595149 575 184332294 309.50 312.50 308.00 309.00 1.00 0.32% 309.00 8 309.50 3 19.76
2021-06-11 9914 701050 708 217213284 307.50 312.50 306.50 308.50 0.50 -0.16% 308.00 60 310.00 2 19.73
2021-06-15 9914 670764 779 208598591 309.50 314.50 309.00 311.00 2.50 0.81% 310.50 6 311.00 2 19.88
2021-06-16 9914 1248149 1275 381498466 310.50 310.50 302.50 305.00 6.00 -1.93% 305.00 19 306.50 2 19.50
2021-06-17 9914 617058 652 191807371 304.00 313.50 304.00 312.50 7.50 2.46% 312.50 1 313.00 5 19.98
2021-06-18 9914 626383 670 194604321 311.00 315.00 308.00 311.00 1.50 -0.48% 310.50 3 311.00 83 19.88
2021-06-21 9914 1087310 1040 341590158 311.00 317.00 309.50 316.00 5.00 1.61% 315.50 10 316.00 3 20.20
2021-06-22 9914 457275 516 143443893 316.00 317.00 311.00 311.00 5.00 -1.58% 311.00 8 312.50 1 19.88
2021-06-23 9914 593046 609 184156168 311.00 315.50 308.00 310.50 0.50 -0.16% 310.00 7 311.00 6 19.85
2021-06-24 9914 371728 401 115480937 311.00 312.50 309.00 312.00 1.50 0.48% 311.50 3 312.00 7 19.95
2021-06-25 9914 1421727 1342 454519465 313.00 324.00 312.50 320.00 8.00 2.56% 319.50 1 320.00 49 20.46
2021-06-28 9914 691268 628 218766883 320.00 322.00 315.00 317.00 3.00 -0.94% 317.00 110 317.50 7 20.27
2021-06-29 9914 338669 341 106472738 317.00 317.50 313.00 314.00 3.00 -0.95% 314.00 6 315.00 17 20.08
2021-06-30 9914 637103 603 198703213 315.00 317.00 309.50 313.00 1.00 -0.32% 311.00 4 313.00 70 20.01
2021-07-01 9914 578699 674 177723757 311.00 313.50 306.00 306.00 7.00 -2.24% 305.50 32 306.50 8 19.57
2021-07-02 9914 505950 548 155436370 307.00 312.00 303.00 305.00 1.00 -0.33% 305.00 114 305.50 1 19.50
2021-07-05 9914 726510 732 220810831 306.00 307.50 302.00 306.50 1.50 0.49% 306.50 4 307.00 3 19.60
2021-07-06 9914 552841 545 168040310 307.00 308.00 302.00 304.00 2.50 -0.82% 304.00 3 304.50 3 19.44
2021-07-07 9914 523596 524 158370915 304.00 304.50 300.50 303.00 1.00 -0.33% 302.00 5 303.00 65 19.37
2021-07-08 9914 908462 1348 270110950 302.50 303.00 295.00 296.50 6.50 -2.15% 296.00 16 296.50 3 18.96
2021-07-09 9914 1215035 1413 352295642 297.00 297.00 287.50 290.00 6.50 -2.19% 290.00 21 290.50 3 18.54
2021-07-12 9914 1540080 1492 445862571 292.00 296.50 286.50 293.00 3.00 1.03% 291.50 16 293.00 9 18.73
2021-07-13 9914 1153684 1132 343528189 295.50 304.50 291.00 293.50 0.50 0.17% 293.50 5 295.50 1 18.77
2021-07-14 9914 541298 603 159839049 293.50 298.50 290.00 298.00 4.50 1.53% 297.50 2 298.00 6 19.05
2021-07-15 9914 500744 500 149422247 299.50 300.00 294.00 299.00 1.00 0.34% 298.50 2 299.00 2 19.12
2021-07-16 9914 385460 268 115325046 299.00 300.50 297.50 298.50 0.50 -0.17% 298.00 11 298.50 7 19.09
2021-07-19 9914 400029 355 119659143 298.00 302.00 295.50 301.50 3.00 1.01% 301.00 1 301.50 15 19.28
2021-07-20 9914 433194 451 128749960 297.50 300.00 295.00 297.00 4.50 -1.49% 295.50 7 297.00 3 18.99
2021-07-21 9914 342733 337 101908702 297.00 298.50 295.50 295.50 1.50 -0.51% 295.50 19 296.00 1 18.89
2021-07-22 9914 641000 487 191919000 295.50 302.50 295.50 302.50 7.00 2.37% 299.00 15 302.50 4 19.34
2021-07-23 9914 494550 402 147726589 300.00 301.50 297.00 298.50 4.00 -1.32% 298.00 23 298.50 3 19.09
2021-07-26 9914 530239 508 160213519 299.00 303.50 299.00 303.00 4.50 1.51% 302.50 4 303.00 45 19.37
2021-07-27 9914 623352 548 189528969 305.50 306.50 302.50 303.00 0.00 0% 302.00 1 303.00 78 19.37
2021-07-28 9914 670727 610 203952984 303.00 308.00 300.50 306.50 3.50 1.16% 305.00 3 306.50 9 19.60
2021-07-29 9914 3089125 2724 997105001 307.50 330.00 307.00 327.00 20.50 6.69% 327.00 56 327.50 4 20.91
2021-07-30 9914 1931319 1883 645143340 330.00 338.00 321.50 335.00 8.00 2.45% 334.00 6 335.00 6 21.42
2021-08-02 9914 1151008 1131 379848082 337.00 343.00 323.50 329.00 6.00 -1.79% 329.00 74 329.50 9 21.04
2021-08-03 9914 1842951 1503 622972790 326.00 342.00 325.50 340.00 11.00 3.34% 339.50 23 340.50 19 21.74
2021-08-04 9914 764048 804 255659833 340.00 341.50 330.00 339.00 1.00 -0.29% 338.50 1 339.00 36 21.68
2021-08-05 9914 553996 594 182616710 335.00 335.00 325.50 326.50 0.00 -3.69% 326.50 4 327.00 6 20.88
2021-08-06 9914 769682 703 251099277 326.00 332.00 323.00 326.00 0.50 -0.15% 326.00 80 326.50 47 20.84
2021-08-09 9914 482777 507 158084265 326.00 330.50 323.50 327.00 1.00 0.31% 326.00 19 327.50 7 20.91
2021-08-10 9914 2015912 1779 671491736 326.00 337.50 326.00 335.00 8.00 2.45% 335.00 10 335.50 3 21.42
2021-08-11 9914 2559770 2362 870566209 336.00 343.50 331.00 342.50 7.50 2.24% 342.50 7 343.00 55 21.90
2021-08-12 9914 1407888 1363 474392848 346.00 348.00 331.00 332.50 10.00 -2.92% 332.50 10 333.50 1 21.26
2021-08-13 9914 2192821 1960 709034573 326.00 330.00 317.00 321.00 11.50 -3.46% 321.00 7 321.50 2 20.52
2021-08-16 9914 850390 850 265409489 316.50 317.00 304.00 317.00 4.00 -1.25% 316.50 4 317.00 5 21.20
2021-08-17 9914 1248623 1161 381811995 313.50 315.00 302.50 304.00 13.00 -4.1% 304.00 55 304.50 2 20.33
2021-08-18 9914 1846140 1466 553880111 300.50 305.00 291.00 304.00 0.00 0% 303.50 17 304.00 1 20.33
2021-08-19 9914 1118614 948 334142655 304.00 304.00 296.00 300.00 4.00 -1.32% 297.50 9 300.00 102 20.07
2021-08-20 9914 1261223 1006 372079719 300.00 300.50 291.00 295.00 5.00 -1.67% 294.50 29 295.00 9 19.73
2021-08-23 9914 1704867 1537 502847488 296.00 303.00 290.50 298.50 3.50 1.19% 298.50 4 299.00 14 19.97
2021-08-24 9914 870272 813 258466077 299.50 301.50 295.00 296.00 2.50 -0.84% 296.00 2 298.00 2 19.80
2021-08-25 9914 873477 818 262488162 295.50 305.00 294.00 305.00 9.00 3.04% 304.00 8 305.00 137 20.40
2021-08-26 9914 641338 641 195622844 304.00 309.00 302.50 305.00 0.00 0% 304.50 5 305.00 40 20.40
2021-08-27 9914 207995 281 63590931 301.50 308.50 301.50 306.50 1.50 0.49% 306.50 4 307.00 4 20.50
2021-08-30 9914 911269 846 284135934 309.00 315.00 308.50 311.00 4.50 1.47% 310.50 8 311.00 2 20.80
2021-08-31 9914 530635 472 165479912 309.00 319.00 303.50 319.00 8.00 2.57% 316.00 1 319.00 25 21.34
2021-09-01 9914 502582 556 156951594 310.00 315.00 309.50 314.00 5.00 -1.57% 314.00 10 314.50 5 21.00
2021-09-02 9914 597196 699 182130667 315.00 315.00 301.50 303.00 11.00 -3.5% 303.00 5 304.00 3 20.27
2021-09-03 9914 1010299 912 306135555 303.50 306.00 301.00 302.00 1.00 -0.33% 302.00 19 303.00 17 20.20
2021-09-06 9914 1038013 977 312785394 302.50 306.00 299.50 300.00 2.00 -0.66% 299.50 10 300.00 11 20.07
2021-09-07 9914 2660260 2228 775304390 298.50 302.50 285.00 293.50 6.50 -2.17% 292.50 10 293.50 1 19.63
2021-09-08 9914 1438618 1622 413814568 292.00 295.00 282.50 283.00 10.50 -3.58% 283.00 19 285.00 16 18.93
2021-09-09 9914 2056299 1825 576652940 283.50 285.50 278.00 280.00 3.00 -1.06% 279.50 6 280.00 163 18.73
2021-09-10 9914 1707077 1490 493300412 281.00 292.00 280.50 290.00 10.00 3.57% 290.00 11 290.50 11 19.40
2021-09-13 9914 1148045 1020 338560728 289.00 299.50 285.00 295.00 5.00 1.72% 294.50 10 295.00 109 19.73
2021-09-14 9914 413055 442 121379501 291.00 296.50 291.00 295.00 0.00 0% 294.50 3 295.00 9 19.73
2021-09-15 9914 526560 593 152077716 295.00 295.00 286.50 287.00 8.00 -2.71% 287.00 12 288.50 1 19.20
2021-09-16 9914 945339 967 269458500 287.00 290.50 282.00 283.00 4.00 -1.39% 282.50 16 283.00 1 18.93
2021-09-17 9914 722000 546 210208500 285.50 293.50 285.50 293.50 10.50 3.71% 292.00 7 293.50 17 19.63
2021-09-22 9914 668978 633 193916072 289.00 293.50 286.50 293.50 0.00 0% 291.00 1 293.50 2 19.63
2021-09-23 9914 971692 874 281314315 290.00 293.50 287.00 287.50 6.00 -2.04% 287.50 4 288.50 6 19.23
2021-09-24 9914 570804 980 165106221 289.00 291.50 286.50 289.00 1.50 0.52% 288.50 12 289.00 4 19.33
2021-09-27 9914 532126 474 154618699 291.00 292.00 288.50 291.00 2.00 0.69% 290.00 4 291.00 23 19.46
2021-09-28 9914 502969 463 144440321 291.00 291.50 284.50 288.00 3.00 -1.03% 287.50 2 288.00 1 19.26
2021-09-29 9914 930231 814 263168676 281.50 288.50 277.00 287.00 1.00 -0.35% 286.50 4 287.50 3 19.20
2021-09-30 9914 945218 911 274263510 286.00 292.50 285.50 292.50 5.50 1.92% 288.00 1 292.50 18 19.57
2021-10-01 9914 1462060 1782 406407363 290.00 290.00 274.00 274.00 18.50 -6.32% 274.00 60 274.50 1 18.33
2021-10-04 9914 607555 602 167614483 276.00 281.50 271.50 274.00 0.00 0% 273.50 2 274.00 4 18.33
2021-10-05 9914 1379698 1240 369886416 265.50 273.50 260.50 271.00 3.00 -1.09% 271.00 26 271.50 1 18.13
2021-10-06 9914 1443483 1550 381107384 272.50 273.00 260.00 265.00 6.00 -2.21% 263.00 13 265.00 6 17.73
2021-10-07 9914 1424396 1245 393033219 269.50 281.00 269.00 277.00 12.00 4.53% 277.00 7 277.50 2 18.53
2021-10-08 9914 568396 778 156849503 281.50 283.00 273.00 276.00 1.00 -0.36% 275.00 1 276.50 3 18.46
2021-10-12 9914 2625651 2275 676918292 267.50 267.50 252.00 261.00 15.00 -5.43% 261.00 20 261.50 1 17.46
2021-10-13 9914 1862648 1610 480868779 259.50 264.00 253.50 255.00 6.00 -2.3% 255.00 89 255.50 3 17.06
2021-10-14 9914 1934182 1775 524369349 263.00 277.00 263.00 270.00 15.00 5.88% 270.00 38 270.50 1 18.06
2021-10-15 9914 584881 1511 157746460 269.00 272.50 267.00 268.00 2.00 -0.74% 268.00 30 269.50 10 17.93
2021-10-18 9914 632722 629 170307242 273.50 273.50 265.50 270.50 2.50 0.93% 270.50 4 271.00 4 18.09
2021-10-19 9914 801843 686 220235527 269.00 280.00 268.00 275.00 4.50 1.66% 274.50 3 275.50 1 18.39
2021-10-20 9914 1383036 1175 376183878 277.50 277.50 268.00 275.00 0.00 0% 275.00 10 275.50 2 18.39
2021-10-21 9914 1064815 913 289635732 277.50 277.50 268.50 270.50 4.50 -1.64% 270.50 8 271.00 26 18.09
2021-10-22 9914 737567 696 200874405 274.50 275.00 269.50 270.50 0.00 0% 270.50 6 273.00 3 18.09
2021-10-25 9914 547317 455 149201417 270.50 274.00 270.00 271.00 0.50 0.18% 271.00 27 273.50 2 18.13
2021-10-26 9914 983750 777 274681783 277.00 281.00 275.00 278.50 7.50 2.77% 278.50 10 279.00 8 18.63
2021-10-27 9914 1023165 1144 288687572 282.00 291.50 276.00 285.00 6.50 2.33% 284.50 3 285.00 6 19.06
2021-10-28 9914 1874522 1883 545906056 284.00 295.00 284.00 287.50 2.50 0.88% 287.50 6 288.00 3 19.23
2021-10-29 9914 1092540 2703 314243978 295.00 295.00 283.50 289.00 1.50 0.52% 288.00 2 289.00 4 19.33
2021-11-01 9914 672788 1957 193389478 289.00 292.50 284.50 291.00 2.00 0.69% 288.00 2 291.00 5 19.46
2021-11-02 9914 377708 877 109474524 291.00 293.00 287.00 287.50 3.50 -1.2% 287.50 3 288.50 3 19.23
2021-11-03 9914 496132 665 143017318 287.00 294.00 286.00 287.00 0.50 -0.17% 287.00 5 288.00 5 19.20
2021-11-04 9914 188125 297 54376225 290.00 290.50 287.00 289.50 2.50 0.87% 289.00 3 289.50 1 19.36
2021-11-05 9914 1229902 1231 364074008 290.50 300.00 290.00 297.00 7.50 2.59% 297.00 11 297.50 3 19.87
2021-11-08 9914 410421 1162 119717885 297.50 297.50 289.00 289.00 8.00 -2.69% 289.00 11 289.50 1 19.33
2021-11-09 9914 790498 2177 224217934 287.50 289.00 279.50 285.00 4.00 -1.38% 283.50 1 285.00 3 19.06
2021-11-10 9914 709734 614 206356935 285.00 295.00 283.00 295.00 10.00 3.51% 290.50 1 295.00 15 19.73
2021-11-11 9914 607944 1183 175879838 293.00 293.00 287.00 292.00 3.00 -1.02% 288.50 3 292.00 46 19.53
2021-11-12 9914 1123365 1042 337359971 302.00 310.50 293.00 297.50 5.50 1.88% 296.50 3 297.50 10 20.50
2021-11-15 9914 377181 406 112897708 300.00 302.00 297.00 299.50 2.00 0.67% 299.00 11 299.50 5 20.64
2021-11-16 9914 982079 1113 299290813 303.50 307.50 300.00 307.00 7.50 2.5% 306.00 5 307.00 4 21.16
2021-11-17 9914 581832 1007 175950178 305.00 306.00 298.00 304.50 2.50 -0.81% 304.00 13 304.50 1 20.99
2021-11-18 9914 572609 456 174304112 304.50 308.50 302.00 305.00 0.50 0.16% 304.50 5 305.50 6 21.02
2021-11-19 9914 450001 436 138654694 308.00 311.50 305.50 307.50 2.50 0.82% 307.50 4 308.00 8 21.19
2021-11-22 9914 526220 656 164712507 315.00 315.00 308.50 314.50 7.00 2.28% 314.00 6 314.50 40 21.67
2021-11-23 9914 844548 1388 257439933 308.00 310.00 302.00 303.50 11.00 -3.5% 303.50 5 304.50 1 20.92
2021-11-24 9914 632766 563 193389149 307.00 309.00 303.50 305.50 2.00 0.66% 305.50 3 307.50 3 21.05
2021-11-25 9914 531529 735 165747446 309.00 314.00 306.00 313.50 8.00 2.62% 312.00 3 313.50 18 21.61
2021-11-26 9914 394351 1702 119828072 308.50 308.50 302.00 302.00 11.50 -3.67% 302.00 11 302.50 1 20.81
2021-11-29 9914 362022 645 108599406 302.00 305.00 297.50 298.00 4.00 -1.32% 298.00 1 298.50 6 20.54
2021-11-30 9914 376252 1003 112871760 305.00 305.00 297.00 300.00 2.00 0.67% 300.00 235 301.00 10 20.68
2021-12-01 9914 843604 1674 249901971 296.00 300.00 294.00 299.50 0.50 -0.17% 297.00 2 299.50 11 20.64
2021-12-02 9914 741866 695 221930128 295.00 303.00 295.00 300.00 0.50 0.17% 299.50 11 300.00 87 20.68
2021-12-03 9914 549105 1300 164352442 298.50 302.00 295.00 300.00 0.00 0% 300.00 533 300.50 8 20.68
2021-12-06 9914 375483 523 112876028 302.00 304.00 299.50 300.50 0.50 0.17% 300.50 4 301.00 1 20.71
2021-12-07 9914 412927 408 125112546 303.00 305.50 300.00 305.00 4.50 1.5% 304.50 2 305.00 1 21.02
2021-12-08 9914 362443 768 111743099 306.00 309.50 305.00 307.50 2.50 0.82% 307.50 1 308.00 8 21.19
2021-12-09 9914 223380 390 69014983 307.50 313.00 307.50 307.50 0.00 0% 307.50 4 308.00 1 21.19
2021-12-10 9914 470430 534 146561774 309.00 313.50 306.50 312.50 5.00 1.63% 312.00 1 313.00 16 21.54
2021-12-13 9914 771126 1641 243324598 311.00 317.50 311.00 314.50 2.00 0.64% 314.00 1 314.50 1 21.67
2021-12-14 9914 1042934 1075 330802553 312.50 321.00 312.50 319.50 5.00 1.59% 318.50 1 319.50 6 22.02
2021-12-15 9914 925366 2637 291256527 319.00 321.50 310.00 313.50 6.00 -1.88% 313.50 5 314.00 1 21.61
2021-12-16 9914 621350 682 194136075 314.00 317.50 309.00 312.00 1.50 -0.48% 312.00 90 312.50 5 21.50
2021-12-17 9914 422904 353 133091261 312.50 316.00 310.50 315.50 3.50 1.12% 315.00 153 315.50 10 21.74
2021-12-20 9914 431206 614 135820665 312.00 318.00 311.00 315.00 0.50 -0.16% 315.00 148 316.50 1 21.71
2021-12-21 9914 429440 363 135583048 311.00 319.00 311.00 319.00 4.00 1.27% 315.50 1 319.00 18 21.98
2021-12-22 9914 345219 746 110388020 320.00 321.00 317.50 320.00 1.00 0.31% 320.00 178 320.50 7 22.05
2021-12-23 9914 255315 479 82130497 321.00 322.50 318.00 322.50 2.50 0.78% 322.00 1 322.50 16 22.23
2021-12-24 9914 185945 193 59848274 324.00 324.00 319.50 320.00 2.50 -0.78% 320.00 1 320.50 1 22.05
2021-12-27 9914 393564 4797 127760857 321.50 326.00 320.00 325.00 5.00 1.56% 325.00 72 325.50 1 22.40
2021-12-28 9914 184912 328 59895666 325.00 326.50 322.50 324.50 0.50 -0.15% 323.00 1 325.00 4 22.36
2021-12-29 9914 152792 159 49768106 324.50 327.50 322.50 327.50 3.00 0.92% 322.50 7 327.50 6 22.57
2021-12-30 9914 590790 373 193222504 327.50 328.50 322.50 327.50 0.00 0% 327.00 8 327.50 11 22.57